Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Simmons First Natl (NQ: SFNC )

16.81 UNCHANGED
Streaming Delayed Price Updated: 10:30 AM EDT, Jun 6, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Sep 30, 2011 7.503 7.842 7.471 7.673 203,410 +0.06(+0.79%)
Sep 29, 2011 7.503 7.637 7.351 7.612 116,719 +0.31(+4.31%)
Sep 28, 2011 7.690 7.711 7.298 7.298 181,104 -0.41(-5.32%)
Sep 27, 2011 7.609 7.853 7.531 7.708 164,842 +0.28(+3.81%)
Sep 26, 2011 7.128 7.471 7.128 7.425 143,169 +0.37(+5.26%)
Sep 23, 2011 6.980 7.178 6.965 7.054 105,686 +0.07(+1.06%)
Sep 22, 2011 6.619 7.114 6.615 6.980 254,019 +0.17(+2.49%)
Sep 21, 2011 7.153 7.259 6.753 6.810 194,801 -0.36(-5.03%)
Sep 20, 2011 7.460 7.460 7.156 7.170 125,322 -0.18(-2.50%)
Sep 19, 2011 7.570 7.570 7.269 7.354 80,823 -0.35(-4.59%)
Sep 16, 2011 7.913 7.913 7.676 7.708 217,193 -0.14(-1.85%)
Sep 15, 2011 7.690 7.864 7.620 7.853 71,617 +0.07(+0.91%)
Sep 14, 2011 7.779 7.846 7.574 7.782 144,925 +0.09(+1.15%)
Sep 13, 2011 7.577 7.708 7.485 7.694 117,395 +0.18(+2.40%)
Sep 12, 2011 7.244 7.538 7.244 7.513 61,319 +0.15(+2.05%)
Sep 09, 2011 7.552 7.563 7.266 7.363 193,889 -0.31(-4.06%)
Sep 08, 2011 7.808 7.867 7.657 7.675 136,034 -0.20(-2.54%)
Sep 07, 2011 7.689 7.909 7.671 7.874 90,417 +0.32(+4.22%)
Sep 06, 2011 7.461 7.605 7.415 7.556 134,538 +0.07(+0.94%)
Sep 02, 2011 7.647 7.783 7.482 7.485 159,219 -0.34(-4.34%)
Sep 01, 2011 8.095 8.151 7.689 7.825 168,367 -0.24(-3.00%)
Aug 31, 2011 8.162 8.246 7.941 8.067 156,231 -0.04(-0.48%)
Aug 30, 2011 8.190 8.190 7.906 8.106 94,329 -0.14(-1.74%)
Aug 29, 2011 7.881 8.270 7.881 8.249 129,859 +0.46(+5.89%)
Aug 26, 2011 7.584 7.846 7.545 7.790 128,877 +0.16(+2.16%)
Aug 25, 2011 8.165 8.165 7.615 7.626 191,758 -0.43(-5.39%)
Aug 24, 2011 7.895 8.078 7.769 8.060 78,857 +0.16(+2.00%)
Aug 23, 2011 7.485 7.913 7.384 7.902 139,515 +0.46(+6.22%)
Aug 22, 2011 7.734 7.734 7.401 7.440 83,777 -0.07(-0.89%)
Aug 19, 2011 7.359 7.654 7.359 7.506 212,023 +0.06(+0.75%)
Aug 18, 2011 7.570 7.633 7.405 7.450 262,577 -0.27(-3.54%)
Aug 17, 2011 7.664 7.787 7.661 7.724 87,058 +0.08(+1.01%)
Aug 16, 2011 7.804 7.825 7.577 7.647 102,741 -0.21(-2.68%)
Aug 15, 2011 7.773 7.938 7.773 7.857 96,010 +0.19(+2.47%)
Aug 12, 2011 7.976 8.088 7.619 7.668 133,588 -0.26(-3.31%)
Aug 11, 2011 7.780 8.109 7.605 7.930 258,071 +0.22(+2.82%)
Aug 10, 2011 8.383 8.383 7.710 7.713 289,006 -1.00(-11.50%)
Aug 09, 2011 8.018 8.894 7.556 8.715 292,285 +0.99(+12.84%)
Aug 08, 2011 8.071 8.477 7.359 7.724 178,035 -0.50(-6.09%)
Aug 05, 2011 8.456 8.656 8.148 8.225 113,953 -0.15(-1.76%)
Aug 04, 2011 8.642 8.796 8.365 8.372 136,596 -0.37(-4.25%)
Aug 03, 2011 8.603 8.775 8.502 8.744 95,730 +0.15(+1.80%)
Aug 02, 2011 8.761 8.803 8.589 8.589 109,715 -0.10(-1.17%)
Aug 01, 2011 8.589 8.761 8.561 8.691 146,686 +0.22(+2.65%)
Jul 29, 2011 8.351 8.565 8.330 8.467 72,505 +0.06(+0.75%)
Jul 28, 2011 8.463 8.523 8.376 8.404 53,971 -0.04(-0.50%)
Jul 27, 2011 8.726 8.726 8.418 8.446 114,532 -0.31(-3.56%)
Jul 26, 2011 8.807 8.838 8.729 8.758 116,310 -0.03(-0.32%)
Jul 25, 2011 8.765 8.870 8.758 8.786 79,856 -0.03(-0.32%)
Jul 22, 2011 8.905 8.982 8.779 8.814 104,297 -0.15(-1.72%)
Jul 21, 2011 8.838 9.045 8.821 8.968 61,610 +0.14(+1.63%)
Jul 20, 2011 9.010 9.010 8.814 8.824 50,079 -0.15(-1.64%)
Jul 19, 2011 8.926 9.017 8.926 8.971 77,502 +0.09(+1.07%)
Jul 18, 2011 9.073 9.080 8.877 8.877 38,460 -0.23(-2.54%)
Jul 15, 2011 8.978 9.129 8.950 9.108 91,076 +0.14(+1.52%)
Jul 14, 2011 9.304 9.304 8.971 8.971 75,419 -0.32(-3.40%)
Jul 13, 2011 9.136 9.294 9.055 9.287 61,374 +0.18(+1.96%)
Jul 12, 2011 8.989 9.164 8.989 9.108 76,206 +0.12(+1.29%)
Jul 11, 2011 9.062 9.104 8.968 8.992 60,466 -0.16(-1.80%)
Jul 08, 2011 9.227 9.280 9.013 9.157 53,483 -0.19(-1.99%)
Jul 07, 2011 9.252 9.402 9.231 9.343 102,533 +0.09(+0.95%)
Jul 06, 2011 9.157 9.287 9.118 9.255 63,351 +0.07(+0.80%)
Jul 05, 2011 9.090 9.185 9.003 9.182 55,033 +0.06(+0.65%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.